CenterPoint Energy (NY: CNP )

28.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.636 7.678 7.493 7.678 6,948,088 +0.18(+2.46%)
Sep 29, 2008 7.725 7.773 7.441 7.493 7,562,355 -0.31(-3.98%)
Sep 26, 2008 7.815 7.862 7.657 7.804 0 -0.01(-0.13%)
Sep 25, 2008 7.699 7.868 7.620 7.815 5,997,529 +0.16(+2.06%)
Sep 24, 2008 7.541 7.694 7.377 7.657 5,976,987 +0.15(+2.04%)
Sep 23, 2008 7.762 7.820 7.462 7.504 6,671,219 -0.23(-2.93%)
Sep 22, 2008 7.836 7.883 7.704 7.731 4,464,372 -0.08(-1.08%)
Sep 19, 2008 7.609 8.010 7.219 7.815 0 +0.45(+6.08%)
Sep 18, 2008 7.509 7.693 7.288 7.367 11,422,536 -0.08(-1.06%)
Sep 17, 2008 7.725 7.810 7.425 7.446 8,695,059 -0.39(-4.98%)
Sep 16, 2008 7.731 7.868 7.446 7.836 8,811,548 -0.05(-0.67%)
Sep 15, 2008 8.052 8.120 7.883 7.889 6,478,328 -0.25(-3.11%)
Sep 12, 2008 8.026 8.200 8.010 8.142 6,516,067 +0.08(+1.05%)
Sep 11, 2008 8.205 8.205 7.915 8.057 7,047,352 -0.18(-2.18%)
Sep 10, 2008 8.099 8.273 8.047 8.236 5,700,632 +0.17(+2.16%)
Sep 09, 2008 8.437 8.510 8.047 8.062 8,400,786 -0.38(-4.55%)
Sep 08, 2008 8.347 8.474 8.326 8.447 5,385,130 +0.15(+1.78%)
Sep 05, 2008 8.257 8.300 8.120 8.300 0 +0.03(+0.38%)
Sep 04, 2008 8.231 8.300 8.205 8.268 5,917,844 +0.01(+0.06%)
Sep 03, 2008 8.263 8.305 8.178 8.263 5,288,297 -0.01(-0.06%)
Sep 02, 2008 8.405 8.495 8.242 8.268 6,242,624 -0.10(-1.20%)
Aug 29, 2008 8.458 8.484 8.352 8.368 2,886,346 -0.14(-1.61%)
Aug 28, 2008 8.379 8.505 8.326 8.505 4,499,697 +0.16(+1.89%)
Aug 27, 2008 8.479 8.505 8.326 8.347 6,205,659 -0.16(-1.92%)
Aug 26, 2008 8.410 8.531 8.400 8.510 4,292,991 +0.08(+1.00%)
Aug 25, 2008 8.458 8.489 8.410 8.426 5,728,847 -0.05(-0.56%)
Aug 22, 2008 8.463 8.500 8.405 8.474 3,104,721 +0.04(+0.50%)
Aug 21, 2008 8.310 8.452 8.300 8.431 4,211,104 +0.07(+0.88%)
Aug 20, 2008 8.379 8.416 8.310 8.358 4,377,599 -0.02(-0.19%)
Aug 19, 2008 8.273 8.384 8.205 8.373 3,650,092 +0.09(+1.08%)
Aug 18, 2008 8.379 8.422 8.215 8.284 4,319,539 -0.06(-0.76%)
Aug 15, 2008 8.421 8.510 8.326 8.347 0 -0.05(-0.63%)
Aug 14, 2008 8.331 8.405 8.257 8.400 4,209,535 -0.02(-0.19%)
Aug 13, 2008 8.447 8.479 8.384 8.416 4,039,359 -0.09(-1.11%)
Aug 12, 2008 8.679 8.711 8.437 8.510 4,555,214 -0.23(-2.65%)
Aug 11, 2008 8.531 8.742 8.463 8.742 3,082,287 +0.18(+2.09%)
Aug 08, 2008 8.405 8.579 8.315 8.563 5,317,079 +0.22(+2.65%)
Aug 07, 2008 8.458 8.547 8.321 8.342 5,476,190 -0.11(-1.25%)
Aug 06, 2008 8.426 8.769 8.315 8.447 9,416,834 +0.27(+3.35%)
Aug 05, 2008 8.015 8.215 7.978 8.173 6,630,391 +0.16(+1.97%)
Aug 04, 2008 8.110 8.120 7.994 8.015 3,232,681 -0.06(-0.72%)
Aug 01, 2008 8.321 8.321 8.073 8.073 3,790,625 -0.24(-2.85%)
Jul 31, 2008 8.231 8.315 8.152 8.310 3,739,737 +0.09(+1.09%)
Jul 30, 2008 8.018 8.242 7.978 8.221 3,474,538 +0.23(+2.90%)
Jul 29, 2008 7.989 8.041 7.931 7.989 4,756,102 +0.01(+0.07%)
Jul 28, 2008 7.999 8.057 7.925 7.983 2,732,327 -0.02(-0.26%)
Jul 25, 2008 8.279 8.279 7.957 8.005 3,222,903 -0.04(-0.46%)
Jul 24, 2008 8.189 8.189 8.010 8.041 4,189,338 -0.09(-1.10%)
Jul 23, 2008 8.242 8.273 8.073 8.131 3,242,564 -0.12(-1.41%)
Jul 22, 2008 8.226 8.300 8.157 8.247 3,760,220 +0.01(+0.13%)
Jul 21, 2008 8.089 8.236 8.047 8.236 4,410,203 +0.15(+1.89%)
Jul 18, 2008 8.089 8.231 7.952 8.084 6,028,699 -0.02(-0.20%)
Jul 17, 2008 8.152 8.163 8.015 8.099 4,907,508 -0.03(-0.32%)
Jul 16, 2008 8.194 8.263 8.068 8.126 5,383,751 -0.07(-0.90%)
Jul 15, 2008 8.231 8.289 8.120 8.200 5,317,858 -0.08(-0.95%)
Jul 14, 2008 8.416 8.505 8.273 8.279 4,400,255 -0.12(-1.44%)
Jul 11, 2008 8.363 8.531 8.321 8.400 5,729,904 -0.07(-0.87%)
Jul 10, 2008 8.447 8.526 8.405 8.474 6,295,888 +0.04(+0.50%)
Jul 09, 2008 8.331 8.500 8.273 8.431 5,480,088 +0.09(+1.07%)
Jul 08, 2008 8.284 8.421 8.189 8.342 7,328,819 +0.01(+0.13%)
Jul 07, 2008 8.363 8.447 8.231 8.331 6,091,402 -0.05(-0.57%)
Jul 04, 2008 8.500 8.547 8.347 8.379 2,592,312 +0.00(+0.00%)
Jul 03, 2008 8.500 8.547 8.347 8.379 2,592,312 -0.06(-0.69%)
Jul 02, 2008 8.510 8.574 8.431 8.437 5,123,110 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.